Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.480 | 1.480 | 1.359 | 1.415 | 69,867 | -0.01(-0.57%) |
Jul 30, 2003 | 1.407 | 1.488 | 1.375 | 1.423 | 208,490 | +0.03(+2.27%) |
Jul 29, 2003 | 1.431 | 1.448 | 1.391 | 1.392 | 39,694 | -0.04(-2.77%) |
Jul 28, 2003 | 1.423 | 1.456 | 1.359 | 1.431 | 63,808 | +0.06(+4.12%) |
Jul 25, 2003 | 1.488 | 1.488 | 1.359 | 1.375 | 84,212 | -0.02(-1.73%) |
Jul 24, 2003 | 1.480 | 1.488 | 1.375 | 1.399 | 110,057 | -0.06(-3.89%) |
Jul 23, 2003 | 1.383 | 1.481 | 1.350 | 1.456 | 182,645 | +0.11(+7.78%) |
Jul 22, 2003 | 1.342 | 1.399 | 1.342 | 1.350 | 59,109 | +0.01(+0.60%) |
Jul 21, 2003 | 1.350 | 1.407 | 1.334 | 1.342 | 110,057 | -0.06(-4.05%) |
Jul 18, 2003 | 1.553 | 1.553 | 1.367 | 1.399 | 319,166 | -0.14(-8.95%) |
Jul 17, 2003 | 1.617 | 1.698 | 1.456 | 1.536 | 1,392,412 | +0.09(+6.14%) |
Jul 16, 2003 | 1.431 | 1.456 | 1.391 | 1.448 | 19,785 | +0.00(+0.00%) |
Jul 15, 2003 | 1.399 | 1.456 | 1.375 | 1.448 | 176,091 | -0.01(-0.56%) |
Jul 14, 2003 | 1.415 | 1.488 | 1.415 | 1.456 | 220,980 | +0.02(+1.69%) |
Jul 11, 2003 | 1.415 | 1.456 | 1.350 | 1.431 | 278,114 | +0.05(+3.51%) |
Jul 10, 2003 | 1.375 | 1.407 | 1.294 | 1.383 | 119,084 | +0.02(+1.18%) |
Jul 09, 2003 | 1.310 | 1.367 | 1.302 | 1.367 | 109,068 | +0.00(+0.00%) |
Jul 08, 2003 | 1.375 | 1.383 | 1.318 | 1.367 | 118,837 | -0.02(-1.74%) |
Jul 07, 2003 | 1.375 | 1.391 | 1.294 | 1.391 | 242,373 | +0.04(+2.99%) |
Jul 03, 2003 | 1.359 | 1.375 | 1.294 | 1.350 | 57,254 | -0.01(-0.59%) |
Jul 02, 2003 | 1.294 | 1.375 | 1.294 | 1.359 | 131,821 | +0.05(+3.70%) |
Jul 01, 2003 | 1.294 | 1.375 | 1.270 | 1.310 | 267,600 | -0.02(-1.82%) |
Jun 30, 2003 | 1.294 | 1.375 | 1.221 | 1.334 | 218,754 | +0.02(+1.23%) |
Jun 27, 2003 | 1.286 | 1.342 | 1.270 | 1.318 | 122,670 | -0.01(-0.61%) |
Jun 26, 2003 | 1.334 | 1.350 | 1.213 | 1.326 | 188,828 | +0.01(+0.61%) |
Jun 25, 2003 | 1.334 | 1.350 | 1.286 | 1.318 | 70,857 | +0.02(+1.87%) |
Jun 24, 2003 | 1.359 | 1.359 | 1.286 | 1.294 | 131,574 | -0.04(-2.97%) |
Jun 23, 2003 | 1.270 | 1.359 | 1.181 | 1.333 | 195,382 | +0.08(+6.39%) |
Jun 20, 2003 | 1.319 | 1.319 | 1.197 | 1.253 | 205,152 | -0.06(-4.32%) |
Jun 19, 2003 | 1.334 | 1.359 | 1.294 | 1.310 | 116,240 | -0.02(-1.82%) |
Jun 18, 2003 | 1.399 | 1.399 | 1.294 | 1.334 | 141,961 | -0.03(-2.37%) |
Jun 17, 2003 | 1.439 | 1.439 | 1.310 | 1.367 | 188,457 | -0.02(-1.17%) |
Jun 16, 2003 | 1.456 | 1.456 | 1.270 | 1.383 | 350,452 | -0.03(-2.29%) |
Jun 13, 2003 | 1.512 | 1.528 | 1.334 | 1.415 | 584,170 | -0.05(-3.31%) |
Jun 12, 2003 | 1.488 | 1.577 | 1.334 | 1.464 | 1,017,598 | +0.09(+6.47%) |
Jun 11, 2003 | 1.245 | 1.528 | 1.245 | 1.375 | 1,092,289 | +0.15(+11.84%) |
Jun 10, 2003 | 1.205 | 1.245 | 1.132 | 1.229 | 226,545 | +0.02(+2.01%) |
Jun 09, 2003 | 1.221 | 1.221 | 1.116 | 1.205 | 149,505 | +0.00(+0.00%) |
Jun 06, 2003 | 1.213 | 1.286 | 1.181 | 1.205 | 294,187 | +0.01(+0.68%) |
Jun 05, 2003 | 1.181 | 1.229 | 1.148 | 1.197 | 241,013 | +0.06(+5.71%) |
Jun 04, 2003 | 1.100 | 1.237 | 1.100 | 1.132 | 210,593 | +0.03(+2.94%) |
Jun 03, 2003 | 1.197 | 1.229 | 1.051 | 1.100 | 120,939 | -0.06(-4.90%) |
Jun 02, 2003 | 1.221 | 1.270 | 1.156 | 1.156 | 208,985 | -0.04(-3.38%) |
May 30, 2003 | 1.213 | 1.270 | 1.156 | 1.197 | 426,751 | -0.02(-1.99%) |
May 29, 2003 | 1.294 | 1.326 | 1.181 | 1.221 | 188,087 | -0.06(-4.43%) |
May 28, 2003 | 1.302 | 1.496 | 1.262 | 1.278 | 387,921 | -0.05(-3.66%) |
May 27, 2003 | 1.334 | 1.391 | 1.262 | 1.326 | 193,404 | +0.01(+0.61%) |
May 23, 2003 | 1.270 | 1.350 | 1.148 | 1.318 | 125,514 | +0.02(+1.87%) |
May 22, 2003 | 1.237 | 1.359 | 1.213 | 1.294 | 274,772 | -0.02(-1.84%) |
May 21, 2003 | 1.367 | 1.456 | 1.253 | 1.318 | 656,882 | -0.23(-14.66%) |
May 20, 2003 | 1.892 | 1.933 | 1.504 | 1.545 | 4,052,836 | +0.08(+5.53%) |
May 19, 2003 | 1.528 | 1.577 | 1.423 | 1.464 | 89,653 | -0.07(-4.74%) |
May 16, 2003 | 1.456 | 1.585 | 1.383 | 1.536 | 260,551 | +0.03(+2.15%) |
May 15, 2003 | 1.569 | 1.601 | 1.423 | 1.504 | 253,874 | +0.04(+2.76%) |
May 14, 2003 | 1.359 | 1.545 | 1.359 | 1.464 | 99,917 | +0.06(+4.02%) |
May 13, 2003 | 1.253 | 1.464 | 1.253 | 1.407 | 226,174 | +0.19(+15.23%) |
May 12, 2003 | 1.253 | 1.334 | 1.140 | 1.221 | 133,676 | -0.03(-2.58%) |
May 09, 2003 | 1.262 | 1.278 | 1.189 | 1.253 | 32,151 | -0.02(-1.27%) |
May 08, 2003 | 1.286 | 1.286 | 1.237 | 1.270 | 17,930 | -0.02(-1.87%) |
May 07, 2003 | 1.302 | 1.302 | 1.213 | 1.294 | 32,893 | -0.01(-0.62%) |
May 06, 2003 | 1.334 | 1.342 | 1.189 | 1.302 | 33,511 | -0.02(-1.23%) |
May 05, 2003 | 1.318 | 1.334 | 1.318 | 1.318 | 10,634 | +0.00(+0.00%) |
May 02, 2003 | 1.270 | 1.326 | 1.270 | 1.318 | 61,459 | +0.06(+5.16%) |